西日本旅客鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 5,968 | 5,999 | 5,936 | 5,987 | ±0 | ±0% | 1,265,600 |
| 2023/06/08 | 5,961 | 6,052 | 5,954 | 5,987 | +60 | +1% | 1,275,600 |
| 2023/06/07 | 5,960 | 5,999 | 5,890 | 5,927 | -30 | -0.5% | 1,673,000 |
| 2023/06/06 | 5,899 | 5,961 | 5,860 | 5,957 | +58 | +1% | 1,065,500 |
| 2023/06/05 | 5,892 | 5,899 | 5,856 | 5,899 | +51 | +0.9% | 996,900 |
| 2023/06/02 | 5,820 | 5,850 | 5,792 | 5,848 | +28 | +0.5% | 946,300 |
| 2023/06/01 | 5,841 | 5,891 | 5,802 | 5,820 | -21 | -0.4% | 1,064,800 |
| 2023/05/31 | 5,849 | 5,871 | 5,797 | 5,841 | -57 | -1% | 2,597,000 |
| 2023/05/30 | 5,947 | 5,956 | 5,838 | 5,898 | -62 | -1% | 1,090,400 |
| 2023/05/29 | 5,997 | 6,006 | 5,948 | 5,960 | -23 | -0.4% | 844,600 |
| 2023/05/26 | 5,898 | 6,009 | 5,886 | 5,983 | +127 | +2.2% | 1,328,500 |
| 2023/05/25 | 5,900 | 5,958 | 5,854 | 5,856 | -83 | -1.4% | 1,431,200 |
| 2023/05/24 | 6,098 | 6,101 | 5,935 | 5,939 | -162 | -2.7% | 1,907,500 |
| 2023/05/23 | 6,200 | 6,207 | 6,062 | 6,101 | -121 | -1.9% | 1,813,200 |
| 2023/05/22 | 6,086 | 6,227 | 6,081 | 6,222 | +148 | +2.4% | 1,359,500 |
| 2023/05/19 | 6,191 | 6,206 | 6,057 | 6,074 | -139 | -2.2% | 1,910,500 |
| 2023/05/18 | 6,341 | 6,350 | 6,203 | 6,213 | -102 | -1.6% | 2,287,000 |
| 2023/05/17 | 6,190 | 6,315 | 6,180 | 6,315 | +124 | +2% | 1,659,100 |
| 2023/05/16 | 6,144 | 6,192 | 6,115 | 6,191 | +65 | +1.1% | 1,486,300 |
| 2023/05/15 | 6,156 | 6,168 | 6,100 | 6,126 | -5 | -0.1% | 1,370,100 |
| 2023/05/12 | 6,075 | 6,149 | 6,044 | 6,131 | +92 | +1.5% | 1,950,500 |
| 2023/05/11 | 6,002 | 6,058 | 5,994 | 6,039 | +32 | +0.5% | 1,023,100 |
| 2023/05/10 | 6,035 | 6,053 | 5,996 | 6,007 | -13 | -0.2% | 1,500,700 |
| 2023/05/09 | 6,058 | 6,075 | 6,003 | 6,020 | -21 | -0.3% | 1,131,800 |
| 2023/05/08 | 5,959 | 6,056 | 5,939 | 6,041 | +93 | +1.6% | 2,100,700 |
| 2023/05/02 | 5,994 | 5,995 | 5,915 | 5,948 | -41 | -0.7% | 1,904,400 |
| 2023/05/01 | 5,900 | 5,993 | 5,896 | 5,989 | +98 | +1.7% | 2,916,100 |
| 2023/04/28 | 5,900 | 5,903 | 5,814 | 5,891 | +28 | +0.5% | 1,712,200 |
| 2023/04/27 | 5,903 | 5,948 | 5,831 | 5,863 | -86 | -1.4% | 1,743,900 |
| 2023/04/26 | 5,935 | 6,011 | 5,893 | 5,949 | +1 | ±0% | 1,803,800 |
| 2023/04/25 | 5,952 | 6,015 | 5,942 | 5,948 | +2 | ±0% | 2,293,500 |
| 2023/04/24 | 5,885 | 5,972 | 5,877 | 5,946 | +128 | +2.2% | 2,003,800 |
| 2023/04/21 | 5,805 | 5,834 | 5,777 | 5,818 | +16 | +0.3% | 794,700 |
| 2023/04/20 | 5,823 | 5,874 | 5,802 | 5,802 | -47 | -0.8% | 1,463,400 |
| 2023/04/19 | 5,812 | 5,865 | 5,786 | 5,849 | +78 | +1.4% | 1,713,000 |
| 2023/04/18 | 5,700 | 5,789 | 5,687 | 5,771 | +76 | +1.3% | 1,580,800 |
| 2023/04/17 | 5,699 | 5,725 | 5,660 | 5,695 | +35 | +0.6% | 1,148,400 |
| 2023/04/14 | 5,660 | 5,669 | 5,626 | 5,660 | +10 | +0.2% | 1,316,900 |
| 2023/04/13 | 5,648 | 5,655 | 5,602 | 5,650 | +9 | +0.2% | 953,500 |
| 2023/04/12 | 5,636 | 5,665 | 5,615 | 5,641 | +32 | +0.6% | 1,331,200 |
| 2023/04/11 | 5,638 | 5,654 | 5,599 | 5,609 | -12 | -0.2% | 1,064,300 |
| 2023/04/10 | 5,555 | 5,684 | 5,542 | 5,621 | +85 | +1.5% | 1,632,300 |
| 2023/04/07 | 5,541 | 5,587 | 5,527 | 5,536 | -6 | -0.1% | 667,200 |
| 2023/04/06 | 5,541 | 5,573 | 5,518 | 5,542 | -15 | -0.3% | 992,300 |
| 2023/04/05 | 5,605 | 5,610 | 5,532 | 5,557 | -41 | -0.7% | 1,177,300 |
| 2023/04/04 | 5,563 | 5,598 | 5,540 | 5,598 | +48 | +0.9% | 1,704,300 |
| 2023/04/03 | 5,477 | 5,555 | 5,475 | 5,550 | +93 | +1.7% | 1,438,600 |
| 2023/03/31 | 5,470 | 5,489 | 5,417 | 5,457 | -3 | -0.1% | 1,391,500 |
| 2023/03/30 | 5,408 | 5,464 | 5,388 | 5,460 | -30 | -0.5% | 1,696,100 |
| 2023/03/29 | 5,426 | 5,491 | 5,421 | 5,490 | +81 | +1.5% | 3,071,300 |
451～
500
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「ＪＲ西日本」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＲ西日本 | 301,900円 | +5.1% | -7.1% | 2.45% | 14.20倍 | 1.28倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| ＪＲ東日本 | 304,800円 | +4.5% | +6.2% | 1.71% | 16.42倍 | 1.23倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ東海 | 285,800円 | +4.5% | +7.7% | 1.05% | 6.86倍 | 0.64倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| 東京メトロ | 196,200円 | +4.7% | +16.4% | 2.04% | 21.80倍 | 1.67倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 東 急 | 175,000円 | +2.6% | +5.1% | 1.31% | 13.58倍 | 1.20倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
市場注目の銘柄
チャート関連のコラム
